{"timestamp": "2026-11-10 00:24:26", "data": {"options": [{"option": "NFLY261120C00001000", "bid": 4.3, "bid_size": 280.0, "ask": 5.7, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0078, "rho": 0.0, "theo": 5.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T13:44:56", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NFLY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 380.0, "iv": 5.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0061, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY261120C00002000", "bid": 3.3, "bid_size": 280.0, "ask": 4.7, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0147, "vega": 0.0002, "theta": -0.0081, "rho": 0.0001, "theo": 4.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T12:32:05", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NFLY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 6.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0117, "vega": 0.0005, "theta": -0.0069, "rho": 0.0, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120C00003000", "bid": 2.35, "bid_size": 280.0, "ask": 3.7, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.035, "vega": 0.0005, "theta": -0.0086, "rho": 0.0002, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NFLY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 4.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0275, "vega": 0.0007, "theta": -0.0077, "rho": -0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120C00004000", "bid": 1.35, "bid_size": 280.0, "ask": 2.7, "ask_size": 269.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0822, "vega": 0.0009, "theta": -0.0104, "rho": 0.0004, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-29T15:03:33", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "NFLY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 3.0479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0678, "vega": 0.0012, "theta": -0.009, "rho": -0.0001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120C00005000", "bid": 0.35, "bid_size": 280.0, "ask": 1.7, "ask_size": 280.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.2203, "vega": 0.0019, "theta": -0.0126, "rho": 0.0006, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "NFLY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.8902, "open_interest": 1.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.1974, "vega": 0.0023, "theta": -0.0112, "rho": -0.0003, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-07T10:02:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 506.0, "iv": 0.887, "open_interest": 3.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.6284, "vega": 0.0041, "theta": -0.0129, "rho": 0.0007, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T09:40:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NFLY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 506.0, "iv": 0.9566, "open_interest": 2.0, "volume": 0.0, "delta": -0.475, "gamma": 0.5888, "vega": 0.0042, "theta": -0.0121, "rho": -0.0011, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:45:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NFLY261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.626, "open_interest": 8.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.2567, "vega": 0.0019, "theta": -0.0056, "rho": 0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:49:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFLY261120P00007000", "bid": 0.35, "bid_size": 200.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.7362, "open_interest": 7.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.2471, "vega": 0.0018, "theta": -0.0053, "rho": -0.0023, "theo": 1.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:58:45", "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "NFLY261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.0059, "open_interest": 26.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0745, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:19:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY261120P00008000", "bid": 1.9, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.2888, "open_interest": 10.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0727, "vega": 0.0007, "theta": -0.0021, "rho": -0.0028, "theo": 2.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T10:25:34", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NFLY261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7799, "open_interest": 19.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0283, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T15:28:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLY261120P00009000", "bid": 2.65, "bid_size": 1.0, "ask": 3.7, "ask_size": 40.0, "iv": 2.0883, "open_interest": 4.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0278, "vega": 0.0003, "theta": -0.0008, "rho": -0.0032, "theo": 3.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-20T10:43:19", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "NFLY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5748, "open_interest": 21.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0127, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T09:33:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY261120P00010000", "bid": 3.9, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.7933, "open_interest": 4.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0126, "vega": 0.0001, "theta": -0.0002, "rho": -0.0035, "theo": 4.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T14:37:52", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "NFLY261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.4855, "open_interest": 3.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0064, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-04-22T13:41:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFLY261120P00011000", "bid": 4.2, "bid_size": 203.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0064, "vega": 0.0001, "theta": 0.0, "rho": -0.0039, "theo": 4.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:58:15", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "NFLY261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 3.5284, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0035, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-05-18T13:53:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120P00012000", "bid": 5.0, "bid_size": 200.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 5.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NFLY261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.4501, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-05-01T12:32:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120P00013000", "bid": 5.9, "bid_size": 200.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": -0.0046, "theo": 6.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-23T11:39:24", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NFLY261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY261120P00014000", "bid": 6.7, "bid_size": 200.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.005, "theo": 7.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-05-15T15:16:14", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NFLY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 3.1668, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-29T11:22:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLY261120P00015000", "bid": 7.6, "bid_size": 200.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0053, "theo": 8.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-04-23T13:36:54", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "NFLY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 3.3258, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T12:29:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLY261120P00016000", "bid": 8.5, "bid_size": 200.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0057, "theo": 9.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-05-14T11:48:37", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NFLY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 4.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120P00017000", "bid": 9.3, "bid_size": 254.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.006, "theo": 10.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-27T10:05:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NFLY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 4.6834, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T14:05:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120P00018000", "bid": 10.2, "bid_size": 200.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0064, "theo": 11.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-05-07T15:07:07", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NFLY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 4.8268, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-01T11:44:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261120P00019000", "bid": 11.1, "bid_size": 202.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0068, "theo": 12.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-05-14T12:42:08", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "NFLY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 200.0, "iv": 3.8566, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T09:31:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLY261120P00020000", "bid": 12.1, "bid_size": 200.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0071, "theo": 13.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NFLY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 200.0, "iv": 3.9692, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T09:39:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NFLY261120P00021000", "bid": 13.1, "bid_size": 200.0, "ask": 15.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0075, "theo": 14.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-06-05T11:21:15", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "NFLY261218C00001000", "bid": 4.3, "bid_size": 200.0, "ask": 5.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 5.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-10-26T13:25:56", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "NFLY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 380.0, "iv": 2.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.005, "vega": 0.0006, "theta": -0.0024, "rho": -0.0001, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY261218C00002000", "bid": 3.3, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0036, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 4.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "NFLY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 3.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0028, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218C00003000", "bid": 2.35, "bid_size": 200.0, "ask": 3.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0172, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 3.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "NFLY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 2.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0333, "vega": 0.0018, "theta": -0.0033, "rho": -0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218C00004000", "bid": 1.35, "bid_size": 200.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0841, "vega": 0.0006, "theta": -0.0055, "rho": 0.0003, "theo": 2.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NFLY261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0794, "vega": 0.0031, "theta": -0.0038, "rho": -0.0007, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218C00005000", "bid": 0.35, "bid_size": 200.0, "ask": 1.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.3407, "vega": 0.0028, "theta": -0.0066, "rho": 0.001, "theo": 1.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "NFLY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 475.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.2086, "vega": 0.0053, "theta": -0.0043, "rho": -0.0015, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NFLY261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 501.0, "iv": 0.5762, "open_interest": 1.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.5427, "vega": 0.0074, "theta": -0.0054, "rho": 0.0018, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T15:53:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NFLY261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 330.0, "iv": 0.3116, "open_interest": 1.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.4287, "vega": 0.0075, "theta": -0.0043, "rho": -0.004, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:12:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.37, "open_interest": 16.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.2524, "vega": 0.0049, "theta": -0.0033, "rho": 0.0009, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:35:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NFLY261218P00007000", "bid": 0.5, "bid_size": 200.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.2291, "vega": 0.0047, "theta": -0.0029, "rho": -0.0068, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "NFLY261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.117, "vega": 0.0028, "theta": -0.0023, "rho": 0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218P00008000", "bid": 1.5, "bid_size": 200.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.1102, "vega": 0.0028, "theta": -0.0019, "rho": -0.0085, "theo": 2.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "NFLY261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0643, "vega": 0.0018, "theta": -0.0016, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218P00009000", "bid": 2.5, "bid_size": 200.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0616, "vega": 0.0018, "theta": -0.0013, "rho": -0.0098, "theo": 3.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "NFLY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0396, "vega": 0.0012, "theta": -0.0012, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218P00010000", "bid": 3.3, "bid_size": 200.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0381, "vega": 0.0012, "theta": -0.0008, "rho": -0.011, "theo": 4.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NFLY261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0262, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218P00011000", "bid": 4.3, "bid_size": 200.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0254, "vega": 0.0009, "theta": -0.0004, "rho": -0.0122, "theo": 5.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NFLY261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 506.0, "iv": 1.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0183, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NFLY261218P00012000", "bid": 5.1, "bid_size": 200.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0178, "vega": 0.0006, "theta": -0.0001, "rho": -0.0133, "theo": 6.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NFLY261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 475.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0132, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NFLY261218P00013000", "bid": 6.0, "bid_size": 200.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0129, "vega": 0.0005, "theta": 0.0, "rho": -0.0145, "theo": 7.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "NFLY270219C00001000", "bid": 3.9, "bid_size": 200.0, "ask": 6.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0157, "vega": 0.001, "theta": -0.0055, "rho": 0.0004, "theo": 5.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-23T13:15:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NFLY270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 775.0, "iv": 4.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0064, "vega": 0.002, "theta": -0.0028, "rho": -0.001, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLY270219C00002000", "bid": 2.9, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0375, "vega": 0.0018, "theta": -0.0056, "rho": 0.0009, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "NFLY270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 316.0, "iv": 2.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0186, "vega": 0.0036, "theta": -0.0033, "rho": -0.0017, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLY270219C00003000", "bid": 1.9, "bid_size": 200.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0759, "vega": 0.0025, "theta": -0.0055, "rho": 0.0014, "theo": 3.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "NFLY270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 316.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.04, "vega": 0.0054, "theta": -0.0034, "rho": -0.0024, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLY270219C00004000", "bid": 0.9, "bid_size": 200.0, "ask": 3.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.1506, "vega": 0.0038, "theta": -0.0052, "rho": 0.002, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "NFLY270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 400.0, "iv": 1.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0815, "vega": 0.0075, "theta": -0.0032, "rho": -0.0036, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NFLY270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 200.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.2984, "vega": 0.0071, "theta": -0.0052, "rho": 0.0031, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NFLY270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 150.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.1676, "vega": 0.0103, "theta": -0.0029, "rho": -0.0061, "theo": 0.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLY270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 400.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.3504, "vega": 0.0114, "theta": -0.0038, "rho": 0.0038, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 284.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.2352, "vega": 0.0113, "theta": -0.0025, "rho": -0.0113, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NFLY270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 400.0, "iv": 0.86, "open_interest": 9.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.2034, "vega": 0.0098, "theta": -0.0029, "rho": 0.0028, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T12:23:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NFLY270219P00007000", "bid": 0.35, "bid_size": 200.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.4632, "open_interest": 5.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.1654, "vega": 0.0092, "theta": -0.0021, "rho": -0.0164, "theo": 1.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-25T12:35:24", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "NFLY270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.027, "open_interest": 17.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.1309, "vega": 0.0079, "theta": -0.0025, "rho": 0.002, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:36:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NFLY270219P00008000", "bid": 1.35, "bid_size": 203.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.6318, "open_interest": 3.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.1145, "vega": 0.0074, "theta": -0.0018, "rho": -0.0202, "theo": 2.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T10:07:53", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NFLY270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5681, "open_interest": 5.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.094, "vega": 0.0065, "theta": -0.0023, "rho": 0.0016, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:36:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NFLY270219P00009000", "bid": 2.75, "bid_size": 3.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.9583, "open_interest": 4.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0849, "vega": 0.0062, "theta": -0.0016, "rho": -0.0236, "theo": 3.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-22T15:48:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NFLY270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.8098, "open_interest": 5.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0721, "vega": 0.0055, "theta": -0.0021, "rho": 0.0013, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:30:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NFLY270219P00010000", "bid": 3.1, "bid_size": 200.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.6698, "open_interest": 2.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0664, "vega": 0.0053, "theta": -0.0013, "rho": -0.0268, "theo": 4.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-10-06T12:03:19", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NFLY270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0578, "vega": 0.0048, "theta": -0.0019, "rho": 0.001, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00011000", "bid": 3.9, "bid_size": 200.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0539, "vega": 0.0046, "theta": -0.001, "rho": -0.0298, "theo": 5.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "NFLY270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.5005, "open_interest": 1.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0477, "vega": 0.0042, "theta": -0.0018, "rho": 0.0009, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:31:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00012000", "bid": 4.6, "bid_size": 200.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0449, "vega": 0.004, "theta": -0.0007, "rho": -0.0328, "theo": 6.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NFLY270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0403, "vega": 0.0037, "theta": -0.0016, "rho": 0.0008, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00013000", "bid": 5.4, "bid_size": 200.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0382, "vega": 0.0036, "theta": -0.0004, "rho": -0.0357, "theo": 7.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NFLY270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0347, "vega": 0.0034, "theta": -0.0015, "rho": 0.0007, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY270219P00014000", "bid": 6.1, "bid_size": 200.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.033, "vega": 0.0032, "theta": -0.0002, "rho": -0.0385, "theo": 8.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NFLY270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.7253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0302, "vega": 0.003, "theta": -0.0014, "rho": 0.0006, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00015000", "bid": 6.9, "bid_size": 201.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.029, "vega": 0.0029, "theta": 0.0, "rho": -0.0412, "theo": 9.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-08-06T11:23:07", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NFLY270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0266, "vega": 0.0028, "theta": -0.0013, "rho": 0.0005, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00016000", "bid": 7.9, "bid_size": 201.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0258, "vega": 0.0027, "theta": 0.0, "rho": -0.0439, "theo": 10.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NFLY270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 316.0, "iv": 1.8442, "open_interest": 2.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0237, "vega": 0.0025, "theta": -0.0012, "rho": 0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:53:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "NFLY270219P00017000", "bid": 8.9, "bid_size": 254.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0232, "vega": 0.0025, "theta": 0.0, "rho": -0.0464, "theo": 11.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-27T10:05:43", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NFLY270521C00001000", "bid": 3.6, "bid_size": 200.0, "ask": 6.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0167, "vega": 0.0014, "theta": -0.005, "rho": 0.0007, "theo": 5.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T13:48:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NFLY270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 773.0, "iv": 4.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0018, "rho": -0.0025, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLY270521C00002000", "bid": 2.65, "bid_size": 200.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.041, "vega": 0.0026, "theta": -0.005, "rho": 0.0014, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "NFLY270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 220.0, "iv": 2.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0174, "vega": 0.0055, "theta": -0.0022, "rho": -0.0042, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLY270521C00003000", "bid": 1.65, "bid_size": 200.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0838, "vega": 0.0037, "theta": -0.0048, "rho": 0.0021, "theo": 3.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "NFLY270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 220.0, "iv": 1.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0376, "vega": 0.0081, "theta": -0.0023, "rho": -0.0059, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLY270521C00004000", "bid": 0.65, "bid_size": 200.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.1647, "vega": 0.0052, "theta": -0.0046, "rho": 0.003, "theo": 2.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "NFLY270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 400.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0742, "vega": 0.0111, "theta": -0.0021, "rho": -0.0086, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NFLY270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 200.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.2983, "vega": 0.0096, "theta": -0.004, "rho": 0.0048, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NFLY270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 400.0, "iv": 0.7257, "open_interest": 7.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.1368, "vega": 0.0141, "theta": -0.0018, "rho": -0.0136, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T12:59:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NFLY270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 400.0, "iv": 0.637, "open_interest": 5.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.2884, "vega": 0.0148, "theta": -0.0028, "rho": 0.0062, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T13:00:58", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NFLY270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.5596, "open_interest": 4.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.1644, "vega": 0.0144, "theta": -0.0015, "rho": -0.0223, "theo": 1.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T13:23:53", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NFLY270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 400.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.1793, "vega": 0.0134, "theta": -0.0021, "rho": 0.005, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NFLY270521P00007000", "bid": 0.7, "bid_size": 203.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.6, "open_interest": 3.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.1273, "vega": 0.0121, "theta": -0.0013, "rho": -0.0305, "theo": 1.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:32:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NFLY270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 220.0, "iv": 0.8905, "open_interest": 1.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.121, "vega": 0.0112, "theta": -0.0017, "rho": 0.0038, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00008000", "bid": 1.65, "bid_size": 201.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0955, "vega": 0.0101, "theta": -0.001, "rho": -0.0372, "theo": 2.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NFLY270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 220.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0893, "vega": 0.0094, "theta": -0.0015, "rho": 0.003, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00009000", "bid": 2.6, "bid_size": 200.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0744, "vega": 0.0086, "theta": -0.0008, "rho": -0.0434, "theo": 3.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NFLY270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 220.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0698, "vega": 0.008, "theta": -0.0014, "rho": 0.0025, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00010000", "bid": 3.3, "bid_size": 200.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0601, "vega": 0.0074, "theta": -0.0006, "rho": -0.0491, "theo": 4.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NFLY270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 220.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0566, "vega": 0.0071, "theta": -0.0012, "rho": 0.0021, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00011000", "bid": 4.1, "bid_size": 201.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0499, "vega": 0.0065, "theta": -0.0004, "rho": -0.0547, "theo": 5.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NFLY270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 220.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0472, "vega": 0.0062, "theta": -0.0011, "rho": 0.0018, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00012000", "bid": 4.7, "bid_size": 201.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0424, "vega": 0.0058, "theta": -0.0002, "rho": -0.06, "theo": 6.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "NFLY270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0401, "vega": 0.0055, "theta": -0.001, "rho": 0.0015, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NFLY270521P00013000", "bid": 5.4, "bid_size": 200.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0367, "vega": 0.0052, "theta": 0.0, "rho": -0.0651, "theo": 7.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NFLY270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0346, "vega": 0.0049, "theta": -0.001, "rho": 0.0013, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY270521P00014000", "bid": 6.1, "bid_size": 201.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0323, "vega": 0.0047, "theta": 0.0, "rho": -0.0699, "theo": 8.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NFLY270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0303, "vega": 0.0045, "theta": -0.0009, "rho": 0.0012, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NFLY270521P00015000", "bid": 7.0, "bid_size": 201.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0288, "vega": 0.0043, "theta": 0.0, "rho": -0.0745, "theo": 9.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}], "symbol": "NFLY", "security_type": "stock", "exchange_id": 3, "current_price": 6.03, "price_change": 0.0, "price_change_percent": 0.0, "bid": 6.03, "ask": 6.2, "bid_size": 100, "ask_size": 800, "open": 6.03, "high": 6.08, "low": 6.015, "close": 6.03, "prev_day_close": 6.03, "volume": 22565, "iv30": 48.376, "iv30_change": -1.023, "iv30_change_percent": -2.0709, "seqno": 10407773948, "last_trade_time": "2026-11-09T15:55:00", "tick": "down"}, "symbol": "NFLY"}